Tradegate Exchange

PUMA SE

1377

1113

22.49

Date	Time	Volume	Order Volume	Price
18/09/2025	17:05:37.699	70		22.49
			70	22.49
			70	22.49
18/09/2025	17:04:08.993	141		22.49
			138	22.49
			141	22.49
			3	22.49
18/09/2025	17:03:55.345	650		22.49
			650	22.49
			650	22.49
18/09/2025	17:03:55.287	650		22.49
			650	22.49
			650	22.49
18/09/2025	17:01:52.467	105		22.50
			105	22.50
			5	22.50
			100	22.50
18/09/2025	17:01:52.217	450		22.50
			450	22.50
			450	22.50
18/09/2025	17:01:23.465	450		22.50
			450	22.50
			450	22.50
18/09/2025	17:00:54.821	22		22.54
			22	22.54
			22	22.54
18/09/2025	16:58:49.273	10		22.58
			10	22.58
			10	22.58
18/09/2025	16:58:15.373	10		22.56
			10	22.56
			10	22.56
18/09/2025	16:55:10.611	25		22.59
			25	22.59
			25	22.59
18/09/2025	16:53:31.500	30		22.57
			30	22.57
			30	22.57
18/09/2025	16:52:42.810	44		22.57
			44	22.57
			44	22.57
18/09/2025	16:51:12.045	15		22.57
			15	22.57
			15	22.57
18/09/2025	16:50:45.916	16		22.55
			16	22.55
			16	22.55
18/09/2025	16:50:20.812	450		22.55
			450	22.55
			450	22.55
18/09/2025	16:50:01.605	6		22.55
			6	22.55
			6	22.55
18/09/2025	16:49:05.355	5		22.56
			5	22.56
			5	22.56
18/09/2025	16:48:25.850	45		22.53
			45	22.53
			45	22.53
18/09/2025	16:48:24.227	1		22.53
			1	22.53
			1	22.53
18/09/2025	16:47:53.909	11		22.52
			11	22.52
			11	22.52
18/09/2025	16:47:39.420	44		22.53
			44	22.53
			44	22.53
18/09/2025	16:42:16.486	120		22.56
			120	22.56
			120	22.56
18/09/2025	16:42:06.794	1		22.56
			1	22.56
			1	22.56
18/09/2025	16:41:10.400	100		22.59
			100	22.59
			100	22.59
18/09/2025	16:40:16.198	17		22.61
			17	22.61
			17	22.61
18/09/2025	16:39:20.018	200		22.59
			200	22.59
			200	22.59
18/09/2025	16:39:03.818	100		22.61
			100	22.61
			100	22.61
18/09/2025	16:39:03.226	279		22.60
			279	22.60
			279	22.60
18/09/2025	16:38:26.099	450		22.60
			450	22.60
			450	22.60
18/09/2025	16:38:26.053	450		22.60
			450	22.60
			450	22.60
18/09/2025	16:38:16.535	31		22.60
			31	22.60
			31	22.60
18/09/2025	16:36:38.460	550		22.63
			550	22.63
			550	22.63
18/09/2025	16:35:58.863	450		22.62
			450	22.62
			450	22.62
18/09/2025	16:35:43.770	100		22.61
			100	22.61
			100	22.61
18/09/2025	16:34:58.967	125		22.60
			125	22.60
			125	22.60
18/09/2025	16:31:49.679	5		22.60
			5	22.60
			5	22.60
18/09/2025	16:31:48.525	24		22.60
			24	22.60
			24	22.60
18/09/2025	16:29:47.738	100		22.60
			100	22.60
			100	22.60
18/09/2025	16:29:08.739	25		22.58
			25	22.58
			25	22.58
18/09/2025	16:28:35.316	30		22.60
			30	22.60
			30	22.60
18/09/2025	16:28:15.556	3		22.60
			3	22.60
			3	22.60
18/09/2025	16:27:11.116	15		22.60
			15	22.60
			15	22.60
18/09/2025	16:25:20.586	450		22.60
			150	22.60
			300	22.60
			450	22.60
18/09/2025	16:25:05.663	30		22.60
			30	22.60
			30	22.60
18/09/2025	16:24:25.026	50		22.59
			50	22.59
			50	22.59
18/09/2025	16:24:24.167	53		22.59
			53	22.59
			53	22.59
18/09/2025	16:23:40.202	3		22.60
			3	22.60
			3	22.60
18/09/2025	16:23:28.700	11 550		22.65
			11 550	22.65
			11 550	22.65
18/09/2025	16:23:19.082	450		22.61
			450	22.61
			450	22.61
18/09/2025	16:22:13.082	450		22.59
			450	22.59
			450	22.59
18/09/2025	16:21:31.013	220		22.61
			220	22.61
			220	22.61
18/09/2025	16:21:28.401	100		22.61
			100	22.61
			100	22.61
18/09/2025	16:19:42.639	60		22.59
			60	22.59
			60	22.59
18/09/2025	16:18:18.834	450		22.58
			450	22.58
			450	22.58
18/09/2025	16:17:42.895	200		22.57
			200	22.57
			200	22.57
18/09/2025	16:17:34.537	250		22.58
			250	22.58
			250	22.58
18/09/2025	16:17:15.994	450		22.58
			450	22.58
			450	22.58
18/09/2025	16:17:02.868	60		22.57
			60	22.57
			60	22.57
18/09/2025	16:17:02.535	9		22.59
			9	22.59
			9	22.59
18/09/2025	16:16:50.066	10		22.57
			10	22.57
			10	22.57
18/09/2025	16:16:49.919	20		22.59
			20	22.59
			20	22.59
18/09/2025	16:16:36.073	10		22.56
			10	22.56
			10	22.56
18/09/2025	16:15:44.631	150		22.53
			150	22.53
			150	22.53
18/09/2025	16:15:02.175	450		22.58
			450	22.58
			450	22.58
18/09/2025	16:14:30.541	20		22.57
			20	22.57
			20	22.57
18/09/2025	16:13:48.233	25		22.60
			25	22.60
			25	22.60
18/09/2025	16:10:27.931	20		22.64
			20	22.64
			20	22.64
18/09/2025	16:09:47.526	3		22.62
			3	22.62
			3	22.62
18/09/2025	16:09:46.695	75		22.61
			75	22.61
			75	22.61
18/09/2025	16:09:41.773	102		22.61
			2	22.61
			100	22.61
			102	22.61
18/09/2025	16:09:02.486	550		22.61
			550	22.61
			550	22.61
18/09/2025	16:09:02.399	450		22.62
			450	22.62
			450	22.62
18/09/2025	16:08:53.973	100		22.61
			100	22.61
			100	22.61
18/09/2025	16:08:11.850	145		22.61
			145	22.61
			145	22.61
18/09/2025	16:05:19.201	10		22.60
			10	22.60
			10	22.60
18/09/2025	16:05:05.102	450		22.59
			450	22.59
			450	22.59
18/09/2025	16:04:56.603	26		22.59
			26	22.59
			26	22.59
18/09/2025	16:04:56.562	700		22.59
			700	22.59
			700	22.59
18/09/2025	16:04:19.746	600		22.59
			600	22.59
			600	22.59
18/09/2025	16:04:18.955	600		22.59
			600	22.59
			600	22.59
18/09/2025	16:04:16.668	600		22.59
			600	22.59
			600	22.59
18/09/2025	16:03:44.596	300		22.60
			300	22.60
			300	22.60
18/09/2025	16:03:43.312	20		22.60
			20	22.60
			20	22.60
18/09/2025	16:01:39.932	44		22.61
			44	22.61
			44	22.61
18/09/2025	16:01:32.804	23		22.61
			23	22.61
			23	22.61
18/09/2025	16:01:21.837	1		22.60
			1	22.60
			1	22.60
18/09/2025	16:00:51.458	1		22.61
			1	22.61
			1	22.61
18/09/2025	16:00:07.578	200		22.63
			200	22.63
			200	22.63
18/09/2025	16:00:06.846	900		22.63
			900	22.63
			900	22.63
18/09/2025	16:00:05.042	900		22.63
			900	22.63
			900	22.63
18/09/2025	15:59:57.859	300		22.63
			300	22.63
			300	22.63
18/09/2025	15:59:48.160	1		22.63
			1	22.63
			1	22.63
18/09/2025	15:59:31.115	10		22.65
			10	22.65
			10	22.65
18/09/2025	15:57:45.607	9		22.62
			9	22.62
			9	22.62
18/09/2025	15:57:31.506	7		22.63
			7	22.63
			7	22.63
18/09/2025	15:57:08.782	300		22.62
			300	22.62
			300	22.62
18/09/2025	15:56:56.434	19		22.62
			19	22.62
			19	22.62
18/09/2025	15:56:56.059	132		22.63
			132	22.63
			132	22.63
18/09/2025	15:54:13.956	50		22.62
			50	22.62
			50	22.62
18/09/2025	15:54:10.087	22		22.60
			22	22.60
			22	22.60
18/09/2025	15:53:18.256	60		22.65
			60	22.65
			60	22.65
18/09/2025	15:53:00.236	40		22.66
			40	22.66
			40	22.66
18/09/2025	15:52:59.009	22		22.65
			22	22.65
			22	22.65
18/09/2025	15:52:17.037	80		22.68
			80	22.68
			80	22.68
18/09/2025	15:50:27.829	40		22.67
			40	22.67
			40	22.67
18/09/2025	15:49:51.567	66		22.64
			66	22.64
			66	22.64
18/09/2025	15:49:02.381	30		22.67
			30	22.67
			30	22.67
18/09/2025	15:48:38.668	24		22.69
			24	22.69
			24	22.69
18/09/2025	15:48:34.708	273		22.67
			273	22.67
			273	22.67
18/09/2025	15:48:07.953	39		22.70
			39	22.70
			39	22.70
18/09/2025	15:47:27.665	1		22.71
			1	22.71
			1	22.71
18/09/2025	15:46:56.182	1		22.59
			1	22.59
			1	22.59
18/09/2025	15:46:29.873	1		22.61
			1	22.61
			1	22.61
18/09/2025	15:46:28.385	44		22.61
			44	22.61
			44	22.61
18/09/2025	15:46:25.254	30		22.61
			30	22.61
			30	22.61
18/09/2025	15:45:56.026	26		22.58
			26	22.58
			26	22.58
18/09/2025	15:45:42.214	188		22.58
			188	22.58
			188	22.58
18/09/2025	15:45:39.826	1		22.58
			1	22.58
			1	22.58
18/09/2025	15:45:24.824	99		22.58
			99	22.58
			99	22.58
18/09/2025	15:44:47.110	1		22.61
			1	22.61
			1	22.61
18/09/2025	15:43:54.605	60		22.61
			60	22.61
			60	22.61
18/09/2025	15:43:51.454	91		22.61
			91	22.61
			91	22.61
18/09/2025	15:41:07.336	2 300		22.80
			2 300	22.80
			2 300	22.80
18/09/2025	15:40:50.926	450		22.82
			450	22.82
			450	22.82
18/09/2025	15:40:49.232	450		22.82
			450	22.82
			450	22.82
18/09/2025	15:40:47.909	450		22.82
			450	22.82
			450	22.82
18/09/2025	15:40:46.483	450		22.82
			450	22.82
			450	22.82
18/09/2025	15:40:44.793	450		22.82
			450	22.82
			450	22.82
18/09/2025	15:40:42.614	450		22.82
			450	22.82
			450	22.82
18/09/2025	15:40:13.994	300		22.81
			300	22.81
			300	22.81
18/09/2025	15:39:24.422	4		22.87
			4	22.87
			4	22.87
18/09/2025	15:39:06.966	4 000		22.81
			4 000	22.81
			4 000	22.81
18/09/2025	15:38:57.919	500		22.87
			500	22.87
			500	22.87
18/09/2025	15:38:57.888	500		22.87
			500	22.87
			500	22.87
18/09/2025	15:38:56.041	34		22.87
			34	22.87
			34	22.87
18/09/2025	15:38:44.983	12		22.87
			12	22.87
			12	22.87
18/09/2025	15:38:33.430	236		22.87
			236	22.87
			236	22.87
18/09/2025	15:37:59.726	25		22.85
			25	22.85
			25	22.85
18/09/2025	15:37:31.733	17		22.85
			17	22.85
			17	22.85
18/09/2025	15:36:25.253	1		22.79
			1	22.79
			1	22.79
18/09/2025	15:36:01.441	236		22.77
			236	22.77
			236	22.77
18/09/2025	15:35:56.843	5		22.79
			5	22.79
			5	22.79
18/09/2025	15:34:46.866	550		22.78
			550	22.78
			550	22.78
18/09/2025	15:34:28.941	750		22.78
			750	22.78
			750	22.78
18/09/2025	15:33:20.747	1		22.84
			1	22.84
			1	22.84
18/09/2025	15:32:29.363	50		22.90
			50	22.90
			50	22.90
18/09/2025	15:32:29.252	500		22.90
			500	22.90
			500	22.90
18/09/2025	15:30:56.916	112		22.93
			112	22.93
			112	22.93
18/09/2025	15:30:35.784	40		22.93
			40	22.93
			40	22.93
18/09/2025	15:30:13.717	500		22.93
			500	22.93
			500	22.93
18/09/2025	15:30:11.777	500		22.93
			500	22.93
			500	22.93
18/09/2025	15:30:03.948	159		22.90
			9	22.90
			159	22.90
			50	22.90
			100	22.90
18/09/2025	15:29:58.402	430		22.88
			430	22.88
			430	22.88
18/09/2025	15:29:53.888	65		22.89
			65	22.89
			65	22.89
18/09/2025	15:28:41.793	65		22.88
			65	22.88
			65	22.88
18/09/2025	15:28:37.953	3 985		22.88
			3 985	22.88
			100	22.88
			3 865	22.88
			20	22.88
18/09/2025	15:28:23.249	450		22.81
			450	22.81
			450	22.81
18/09/2025	15:27:55.501	200		22.80
			200	22.80
			200	22.80
18/09/2025	15:27:46.296	1 250		22.80
			155	22.80
			800	22.80
			1 250	22.80
			95	22.80
			200	22.80
18/09/2025	15:27:44.795	500		22.72
			500	22.72
			500	22.72
18/09/2025	15:26:40.730	22		22.71
			22	22.71
			22	22.71
18/09/2025	15:24:55.246	35		22.70
			35	22.70
			35	22.70
18/09/2025	15:24:45.840	102		22.69
			102	22.69
			102	22.69
18/09/2025	15:24:44.586	250		22.69
			250	22.69
			250	22.69
18/09/2025	15:24:04.339	450		22.70
			450	22.70
			450	22.70
18/09/2025	15:23:34.251	3 650		22.67
			3 650	22.67
			3 650	22.67
18/09/2025	15:23:19.874	450		22.71
			450	22.71
			450	22.71
18/09/2025	15:23:10.644	450		22.71
			450	22.71
			450	22.71
18/09/2025	15:23:10.592	450		22.71
			450	22.71
			450	22.71
18/09/2025	15:23:02.817	45		22.71
			45	22.71
			45	22.71
18/09/2025	15:22:48.747	150		22.71
			150	22.71
			150	22.71
18/09/2025	15:22:43.530	150		22.70
			150	22.70
			150	22.70
18/09/2025	15:22:08.053	145		22.66
			145	22.66
			145	22.66
18/09/2025	15:21:19.863	420		22.66
			420	22.66
			420	22.66
18/09/2025	15:19:11.042	150		22.70
			150	22.70
			150	22.70
18/09/2025	15:19:04.692	100		22.70
			100	22.70
			100	22.70
18/09/2025	15:17:58.525	225		22.70
			225	22.70
			225	22.70
18/09/2025	15:17:42.609	60		22.70
			60	22.70
			60	22.70
18/09/2025	15:16:09.119	4 100		22.69
			4 100	22.69
			4 100	22.69
18/09/2025	15:15:58.622	900		22.74
			900	22.74
			900	22.74
18/09/2025	15:15:07.769	220		22.79
			220	22.79
			220	22.79
18/09/2025	15:14:56.545	495		22.77
			495	22.77
			495	22.77
18/09/2025	15:14:56.487	500		22.77
			500	22.77
			500	22.77
18/09/2025	15:14:49.283	100		22.77
			100	22.77
			100	22.77
18/09/2025	15:14:17.852	50		22.75
			50	22.75
			50	22.75
18/09/2025	15:13:59.851	26		22.71
			26	22.71
			26	22.71
18/09/2025	15:12:50.112	50		22.79
			50	22.79
			50	22.79
18/09/2025	15:10:48.940	3 400		22.79
			1 945	22.79
			3 400	22.79
			1 455	22.79
18/09/2025	15:10:40.000	800		22.79
			800	22.79
			800	22.79
18/09/2025	15:10:39.950	800		22.79
			800	22.79
			800	22.79
18/09/2025	15:08:08.644	36		22.71
			36	22.71
			36	22.71
18/09/2025	15:06:53.549	100		22.72
			100	22.72
			100	22.72
18/09/2025	15:06:28.658	450		22.72
			450	22.72
			450	22.72
18/09/2025	15:06:21.534	35		22.71
			35	22.71
			35	22.71
18/09/2025	15:06:14.415	90		22.72
			90	22.72
			90	22.72
18/09/2025	15:05:11.135	1		22.72
			1	22.72
			1	22.72
18/09/2025	15:03:57.928	120		22.65
			120	22.65
			120	22.65
18/09/2025	15:02:45.860	30		22.64
			30	22.64
			30	22.64
18/09/2025	15:01:38.285	90		22.72
			90	22.72
			90	22.72
18/09/2025	15:00:33.661	20		22.76
			20	22.76
			20	22.76
18/09/2025	14:59:19.310	132		22.77
			132	22.77
			132	22.77
18/09/2025	14:59:00.734	350		22.75
			350	22.75
			350	22.75
18/09/2025	14:58:58.128	450		22.75
			450	22.75
			450	22.75
18/09/2025	14:58:30.560	500		22.70
			500	22.70
			500	22.70
18/09/2025	14:58:03.789	120		22.72
			120	22.72
			120	22.72
18/09/2025	14:57:52.580	20		22.70
			20	22.70
			20	22.70
18/09/2025	14:57:44.470	30		22.70
			30	22.70
			30	22.70
18/09/2025	14:57:08.434	100		22.73
			100	22.73
			100	22.73
18/09/2025	14:56:57.882	3 050		22.70
			3 050	22.70
			3 050	22.70
18/09/2025	14:56:50.662	450		22.72
			450	22.72
			450	22.72
18/09/2025	14:55:36.813	450		22.72
			450	22.72
			450	22.72
18/09/2025	14:55:14.881	101		22.70
			101	22.70
			101	22.70
18/09/2025	14:54:31.015	200		22.70
			200	22.70
			200	22.70
18/09/2025	14:54:27.123	3		22.70
			3	22.70
			3	22.70
18/09/2025	14:51:13.231	217		22.52
			217	22.52
			217	22.52
18/09/2025	14:50:49.577	1 583		22.52
			150	22.52
			1 433	22.52
			1 583	22.52
18/09/2025	14:50:26.429	600		22.58
			600	22.58
			600	22.58
18/09/2025	14:50:26.400	600		22.58
			600	22.58
			600	22.58
18/09/2025	14:49:36.940	450		22.58
			450	22.58
			450	22.58
18/09/2025	14:49:34.921	111		22.59
			111	22.59
			111	22.59
18/09/2025	14:48:49.855	20		22.60
			20	22.60
			20	22.60
18/09/2025	14:46:51.981	75		22.62
			75	22.62
			75	22.62
18/09/2025	14:46:51.071	100		22.65
			100	22.65
			100	22.65
18/09/2025	14:45:26.670	250		22.74
			250	22.74
			250	22.74
18/09/2025	14:45:15.539	550		22.65
			100	22.65
			450	22.65
			550	22.65
18/09/2025	14:45:04.655	450		22.65
			450	22.65
			450	22.65
18/09/2025	14:44:42.503	250		22.60
			250	22.60
			250	22.60
18/09/2025	14:44:08.281	100		22.59
			100	22.59
			100	22.59
18/09/2025	14:44:08.041	400		22.59
			400	22.59
			400	22.59
18/09/2025	14:43:31.921	150		22.60
			150	22.60
			150	22.60
18/09/2025	14:43:30.791	292		22.60
			292	22.60
			292	22.60
18/09/2025	14:43:03.326	450		22.58
			450	22.58
			450	22.58
18/09/2025	14:42:55.805	200		22.57
			200	22.57
			200	22.57
18/09/2025	14:42:26.600	108		22.58
			108	22.58
			108	22.58
18/09/2025	14:41:38.398	100		22.56
			100	22.56
			100	22.56
18/09/2025	14:41:07.068	6		22.59
			6	22.59
			6	22.59
18/09/2025	14:40:09.450	94		22.56
			94	22.56
			94	22.56
18/09/2025	14:40:02.027	450		22.57
			450	22.57
			450	22.57
18/09/2025	14:39:43.808	20		22.56
			20	22.56
			20	22.56
18/09/2025	14:38:02.344	45		22.51
			45	22.51
			45	22.51
18/09/2025	14:37:43.987	150		22.51
			150	22.51
			150	22.51
18/09/2025	14:37:07.789	50		22.54
			50	22.54
			50	22.54
18/09/2025	14:37:01.706	450		22.54
			450	22.54
			450	22.54
18/09/2025	14:36:50.918	45		22.55
			45	22.55
			45	22.55
18/09/2025	14:36:42.627	40		22.55
			40	22.55
			40	22.55
18/09/2025	14:34:57.786	100		22.53
			100	22.53
			100	22.53
18/09/2025	14:33:33.060	20		22.51
			20	22.51
			20	22.51
18/09/2025	14:32:40.773	50		22.51
			50	22.51
			50	22.51
18/09/2025	14:32:21.371	25		22.53
			25	22.53
			25	22.53
18/09/2025	14:32:20.432	138		22.53
			138	22.53
			138	22.53
18/09/2025	14:31:44.321	120		22.51
			120	22.51
			120	22.51
18/09/2025	14:31:41.614	45		22.50
			45	22.50
			45	22.50
18/09/2025	14:31:40.693	158		22.50
			158	22.50
			158	22.50
18/09/2025	14:31:32.499	40		22.51
			40	22.51
			40	22.51
18/09/2025	14:28:38.784	1		22.59
			1	22.59
			1	22.59
18/09/2025	14:28:18.970	100		22.59
			100	22.59
			100	22.59
18/09/2025	14:24:14.758	50		22.53
			50	22.53
			50	22.53
18/09/2025	14:23:26.727	100		22.50
			50	22.50
			50	22.50
			100	22.50
18/09/2025	14:23:07.530	130		22.50
			30	22.50
			130	22.50
			100	22.50
18/09/2025	14:22:01.481	45		22.53
			45	22.53
			45	22.53
18/09/2025	14:21:57.356	1		22.55
			1	22.55
			1	22.55
18/09/2025	14:21:43.138	2		22.53
			2	22.53
			2	22.53
18/09/2025	14:20:30.293	125		22.58
			125	22.58
			125	22.58
18/09/2025	14:20:26.484	133		22.58
			133	22.58
			133	22.58
18/09/2025	14:19:30.865	50		22.56
			50	22.56
			50	22.56
18/09/2025	14:19:18.102	50		22.54
			50	22.54
			50	22.54
18/09/2025	14:18:25.976	134		22.58
			134	22.58
			134	22.58
18/09/2025	14:18:22.133	88		22.60
			88	22.60
			88	22.60
18/09/2025	14:17:46.744	15		22.50
			15	22.50
			15	22.50
18/09/2025	14:17:19.737	44		22.46
			44	22.46
			44	22.46
18/09/2025	14:14:43.872	1		22.46
			1	22.46
			1	22.46
18/09/2025	14:13:36.245	65		22.42
			65	22.42
			65	22.42
18/09/2025	14:13:29.793	60		22.40
			60	22.40
			60	22.40
18/09/2025	14:12:12.235	22		22.40
			22	22.40
			22	22.40
18/09/2025	14:12:00.741	75		22.39
			75	22.39
			75	22.39
18/09/2025	14:11:59.200	4		22.38
			4	22.38
			4	22.38
18/09/2025	14:10:57.607	447		22.40
			447	22.40
			447	22.40
18/09/2025	14:10:43.514	300		22.38
			300	22.38
			300	22.38
18/09/2025	14:10:33.728	450		22.39
			450	22.39
			450	22.39
18/09/2025	14:10:12.747	70		22.39
			70	22.39
			70	22.39
18/09/2025	14:09:47.865	400		22.33
			400	22.33
			400	22.33
18/09/2025	14:09:41.316	134		22.35
			134	22.35
			134	22.35
18/09/2025	14:09:32.407	400		22.33
			400	22.33
			400	22.33
18/09/2025	14:09:21.537	150		22.35
			150	22.35
			150	22.35
18/09/2025	14:08:25.972	69		22.33
			69	22.33
			69	22.33
18/09/2025	14:08:23.823	44		22.34
			44	22.34
			44	22.34
18/09/2025	14:08:15.042	25		22.33
			25	22.33
			25	22.33
18/09/2025	14:08:13.355	448		22.34
			448	22.34
			448	22.34
18/09/2025	14:08:08.869	250		22.32
			250	22.32
			250	22.32
18/09/2025	14:07:41.498	400		22.32
			400	22.32
			400	22.32
18/09/2025	14:07:33.373	450		22.33
			450	22.33
			450	22.33
18/09/2025	14:07:01.106	50		22.34
			50	22.34
			50	22.34
18/09/2025	14:06:52.613	450		22.32
			450	22.32
			450	22.32
18/09/2025	14:06:41.501	3		22.32
			3	22.32
			3	22.32
18/09/2025	14:06:26.811	100		22.32
			100	22.32
			100	22.32
18/09/2025	14:06:12.459	50		22.30
			50	22.30
			50	22.30
18/09/2025	14:06:12.377	450		22.30
			450	22.30
			450	22.30
18/09/2025	14:05:59.236	100		22.29
			100	22.29
			100	22.29
18/09/2025	14:05:29.683	50		22.29
			50	22.29
			50	22.29
18/09/2025	14:05:07.920	10		22.37
			10	22.37
			10	22.37
18/09/2025	14:05:03.361	223		22.38
			223	22.38
			223	22.38
18/09/2025	14:05:01.252	480		22.37
			480	22.37
			480	22.37
18/09/2025	14:04:37.205	200		22.38
			170	22.38
			30	22.38
			200	22.38
18/09/2025	14:04:13.325	450		22.37
			450	22.37
			450	22.37
18/09/2025	14:03:42.204	89		22.37
			89	22.37
			89	22.37
18/09/2025	14:03:29.990	380		22.37
			380	22.37
			380	22.37
18/09/2025	14:03:29.916	450		22.37
			450	22.37
			450	22.37
18/09/2025	14:02:33.170	360		22.36
			360	22.36
			360	22.36
18/09/2025	14:02:33.054	15		22.37
			15	22.37
			15	22.37
18/09/2025	14:01:56.568	20		22.38
			20	22.38
			20	22.38
18/09/2025	14:01:30.536	40		22.40
			40	22.40
			40	22.40
18/09/2025	14:00:42.165	150		22.41
			150	22.41
			150	22.41
18/09/2025	14:00:00.758	155		22.42
			155	22.42
			155	22.42
18/09/2025	13:59:29.636	450		22.41
			450	22.41
			450	22.41
18/09/2025	13:59:02.853	50		22.42
			50	22.42
			50	22.42
18/09/2025	13:58:52.245	100		22.41
			100	22.41
			100	22.41
18/09/2025	13:58:45.395	250		22.42
			250	22.42
			250	22.42
18/09/2025	13:58:29.941	100		22.42
			100	22.42
			100	22.42
18/09/2025	13:58:27.940	1		22.41
			1	22.41
			1	22.41
18/09/2025	13:53:19.396	450		22.40
			450	22.40
			450	22.40
18/09/2025	13:52:49.555	350		22.40
			350	22.40
			350	22.40
18/09/2025	13:52:49.468	450		22.40
			450	22.40
			450	22.40
18/09/2025	13:52:46.631	50		22.40
			50	22.40
			50	22.40
18/09/2025	13:52:22.397	50		22.41
			50	22.41
			50	22.41
18/09/2025	13:52:16.251	47		22.40
			47	22.40
			47	22.40
18/09/2025	13:51:52.987	350		22.41
			350	22.41
			350	22.41
18/09/2025	13:50:58.502	1		22.41
			1	22.41
			1	22.41

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Intel Corp.

Bid: 26.69 / Ask: 26.72
Volume: 1 232 997
+27.12%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 17:06:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice